Avision Inc (2380)

2380
🏛️ 台湾 →
5.14
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 15.64 15.74 15.15 15.45 1.9M
2021-12-29 15.64 15.93 15.40 15.45 2.5M
2021-12-28 15.64 16.08 15.45 15.64 3.0M
2021-12-27 16.23 16.33 15.45 15.64 5.0M
2021-12-24 17.01 17.01 16.13 16.13 3.3M
2021-12-23 17.01 17.30 16.18 16.62 5.6M
2021-12-22 17.89 17.89 16.62 17.01 10.2M
2021-12-21 15.64 16.96 15.40 16.96 9.6M
2021-12-20 16.42 16.47 15.15 15.54 9.9M
2021-12-17 16.57 17.25 15.45 16.33 19.0M
2021-12-16 16.13 16.47 15.10 16.23 18.2M
2021-12-15 13.93 15.15 13.29 15.05 13.2M
2021-12-14 12.51 13.98 12.51 13.98 11.5M
2021-12-13 12.76 12.90 12.51 12.71 1.8M
2021-12-10 13.00 13.00 12.66 12.76 1.9M
2021-12-09 13.10 13.59 12.86 13.15 2.9M
2021-12-08 13.20 13.29 12.86 12.95 1.9M
2021-12-07 13.39 13.49 12.86 12.86 3.2M
2021-12-06 13.69 13.73 13.25 13.34 3.0M
2021-12-03 13.05 13.49 12.76 13.44 3.5M
2021-12-02 13.49 13.59 12.81 12.90 5.1M
2021-12-01 13.05 13.69 12.51 13.44 6.2M
2021-11-30 13.54 13.54 12.71 12.90 8.6M
2021-11-29 12.42 13.69 12.22 13.39 14.6M
2021-11-26 11.24 12.61 10.70 12.61 12.1M
2021-11-25 10.56 11.68 10.51 11.49 4.0M
2021-11-24 10.46 10.75 10.22 10.66 0.8M
2021-11-23 10.75 11.00 10.22 10.46 2.1M
2021-11-22 9.78 10.70 9.78 10.70 2.2M
2021-11-19 9.92 10.02 9.77 9.77 0.3M
2021-11-18 9.78 9.92 9.76 9.87 0.3M
2021-11-17 9.87 9.87 9.74 9.75 0.5M
2021-11-16 9.78 9.87 9.78 9.82 0.3M
2021-11-15 9.97 10.07 9.73 9.78 1.0M
2021-11-12 10.07 10.17 9.92 9.92 0.2M
2021-11-11 9.92 10.07 9.92 10.07 0.3M
2021-11-10 10.12 10.12 9.82 9.97 0.3M
2021-11-09 10.17 10.17 9.78 9.92 0.9M
2021-11-08 10.51 10.51 10.12 10.17 0.4M
2021-11-05 10.31 10.41 10.22 10.31 0.3M
2021-11-04 10.36 10.46 10.22 10.31 0.3M
2021-11-03 10.26 10.36 10.17 10.26 0.3M
2021-11-02 10.46 10.46 10.12 10.22 0.6M
2021-11-01 10.22 10.61 10.17 10.51 0.5M
2021-10-29 9.97 10.17 9.92 10.02 0.4M
2021-10-28 10.22 10.31 9.78 9.92 0.6M
2021-10-27 10.17 10.36 10.07 10.22 0.3M
2021-10-26 9.87 10.46 9.87 10.26 0.8M
2021-10-25 9.82 9.97 9.78 9.87 0.4M
2021-10-22 10.61 10.61 9.78 9.97 1.2M
2021-10-21 11.05 11.05 10.36 10.46 2.6M
2021-10-20 9.92 10.56 9.68 10.56 2.6M
2021-10-19 9.16 9.65 9.16 9.61 0.4M
2021-10-18 8.94 9.15 8.93 9.11 0.3M
2021-10-15 8.80 9.10 8.80 8.87 0.4M
2021-10-14 8.90 8.90 8.60 8.72 0.3M
2021-10-13 9.10 9.12 8.71 8.73 0.6M
2021-10-12 9.29 9.29 9.10 9.10 0.2M
2021-10-08 9.38 9.60 9.38 9.38 0.5M
2021-10-07 9.09 9.34 9.09 9.33 0.5M
2021-10-06 9.38 9.57 9.12 9.18 0.3M
2021-10-05 9.10 9.41 8.51 9.38 0.8M
2021-10-04 9.67 9.67 9.07 9.29 0.6M
2021-10-01 9.78 9.78 9.58 9.59 0.5M
2021-09-30 9.78 9.87 9.74 9.82 0.4M
2021-09-29 9.97 9.97 9.66 9.76 0.7M
2021-09-28 10.07 10.07 9.92 9.97 0.2M
2021-09-27 9.87 10.26 9.82 10.17 0.4M
2021-09-24 9.92 10.02 9.82 9.82 0.2M
2021-09-23 9.92 10.12 9.78 9.78 0.4M
2021-09-22 9.78 10.02 9.78 9.92 0.4M
2021-09-17 10.07 10.22 10.07 10.17 0.2M
2021-09-16 10.31 10.31 9.97 10.07 0.6M
2021-09-15 10.51 10.51 10.26 10.31 0.3M
2021-09-14 10.41 10.56 10.22 10.46 0.5M
2021-09-13 10.41 10.51 10.36 10.46 0.3M
2021-09-10 10.31 10.46 10.26 10.31 0.2M
2021-09-09 10.26 10.41 10.26 10.31 0.2M
2021-09-08 10.56 10.56 10.26 10.31 0.4M
2021-09-07 10.46 10.70 10.41 10.51 0.7M
2021-09-06 10.75 10.75 10.36 10.36 0.4M
2021-09-03 10.41 10.51 10.36 10.41 0.3M
2021-09-02 10.70 10.70 10.31 10.36 0.4M
2021-09-01 11.05 11.05 10.66 10.70 0.5M
2021-08-31 10.46 11.05 10.41 10.90 0.6M
2021-08-30 10.46 10.70 10.46 10.51 0.3M
2021-08-27 10.41 10.56 10.41 10.46 0.3M
2021-08-26 10.51 10.51 10.36 10.41 0.3M
2021-08-25 10.36 10.61 10.31 10.51 0.4M
2021-08-24 10.56 10.56 10.31 10.31 0.3M
2021-08-23 10.31 10.61 10.31 10.36 0.4M
2021-08-20 10.46 10.46 10.22 10.31 0.5M
2021-08-19 10.36 10.70 10.31 10.51 0.4M
2021-08-18 10.90 10.90 10.31 10.70 0.6M
2021-08-17 10.31 10.75 10.31 10.31 0.7M
2021-08-16 10.70 10.70 10.22 10.31 0.5M
2021-08-13 10.26 10.75 10.26 10.75 0.6M
2021-08-12 10.17 10.46 10.17 10.26 0.3M
2021-08-11 10.51 10.51 10.17 10.22 1.0M
2021-08-10 10.70 10.70 10.46 10.51 0.5M
2021-08-09 10.75 10.95 10.66 10.70 0.9M
2021-08-06 11.19 11.39 11.10 11.14 0.6M
2021-08-05 11.54 11.54 11.19 11.19 1.0M
2021-08-04 11.58 11.83 11.29 11.54 1.3M
2021-08-03 11.73 12.42 11.73 11.88 4.0M
2021-08-02 10.80 11.54 10.80 11.54 1.7M
2021-07-30 10.46 10.66 10.41 10.51 0.6M
2021-07-29 10.36 10.56 10.36 10.46 0.4M
2021-07-28 10.61 10.61 10.26 10.31 0.5M
2021-07-27 10.95 10.95 10.61 10.61 0.8M
2021-07-26 11.05 11.34 10.95 11.05 1.5M
2021-07-23 10.41 10.95 10.26 10.95 1.2M
2021-07-22 10.51 10.70 10.17 10.26 1.1M
2021-07-21 10.95 11.00 10.41 10.46 1.4M
2021-07-20 11.00 11.05 10.75 10.85 1.3M
2021-07-19 11.29 11.29 11.00 11.14 0.6M
2021-07-16 11.05 11.34 11.05 11.10 0.8M
2021-07-15 11.00 11.19 10.95 11.10 0.7M
2021-07-14 11.24 11.34 10.90 11.00 1.2M
2021-07-13 11.44 11.68 11.14 11.19 1.4M
2021-07-12 11.78 11.78 11.44 11.44 1.2M
2021-07-09 11.73 11.93 11.58 11.63 1.1M
2021-07-08 11.98 12.17 11.83 11.83 1.5M
2021-07-07 12.56 12.56 11.68 11.83 2.9M
2021-07-06 12.02 12.07 11.54 11.63 1.4M
2021-07-05 11.63 12.12 11.29 11.93 2.4M
2021-07-02 11.39 11.49 11.14 11.24 1.1M
2021-07-01 11.68 11.68 11.34 11.39 1.2M
2021-06-30 11.39 11.63 11.14 11.49 1.3M
2021-06-29 11.68 11.68 11.19 11.24 2.4M
2021-06-28 11.54 11.98 11.54 11.63 1.1M
2021-06-25 11.63 11.68 11.54 11.54 1.1M
2021-06-24 11.68 11.73 11.58 11.58 1.0M
2021-06-23 11.83 11.83 11.58 11.68 1.5M
2021-06-22 11.93 12.02 11.78 11.78 1.1M
2021-06-21 12.22 12.32 11.73 11.88 1.6M
2021-06-18 12.02 12.42 11.93 12.22 1.6M
2021-06-17 11.73 12.07 11.68 11.98 0.7M
2021-06-16 11.98 12.61 11.83 11.83 1.9M
2021-06-15 11.93 12.07 11.44 12.02 1.3M
2021-06-11 12.22 12.22 11.63 11.78 1.7M
2021-06-10 12.27 12.27 11.98 12.07 1.2M
2021-06-09 12.51 12.61 12.02 12.07 1.5M
2021-06-08 12.37 13.10 12.27 12.46 2.8M
2021-06-07 12.22 12.42 11.83 11.98 1.6M
2021-06-04 12.66 12.66 12.12 12.17 1.4M
2021-06-03 13.00 13.05 12.56 12.66 1.5M
2021-06-02 13.98 14.03 12.51 12.90 5.6M
2021-06-01 11.93 13.00 11.93 13.00 3.5M
2021-05-31 12.12 12.17 11.78 11.83 1.6M
2021-05-28 11.93 12.46 11.63 12.02 1.9M
2021-05-27 11.78 11.88 11.44 11.63 0.8M
2021-05-26 12.02 12.07 11.58 11.68 1.3M
2021-05-25 11.68 12.42 11.44 11.93 2.0M
2021-05-24 11.14 11.73 11.05 11.54 1.4M
2021-05-21 11.39 11.88 11.14 11.24 1.1M
2021-05-20 11.24 11.63 10.75 11.10 1.6M
2021-05-19 11.73 11.98 11.05 11.34 1.9M
2021-05-18 11.19 11.88 10.80 11.63 2.4M
2021-05-17 11.14 11.68 11.14 11.14 3.5M
2021-05-14 12.02 12.37 11.73 12.37 4.5M
2021-05-13 10.90 11.83 10.70 11.24 2.8M
2021-05-12 12.76 13.00 11.88 11.88 3.1M
2021-05-11 13.69 13.88 12.71 13.20 2.9M
2021-05-10 14.57 14.66 13.88 14.08 4.1M
2021-05-07 13.20 13.83 13.20 13.83 2.9M
2021-05-06 13.05 13.44 12.42 12.61 2.2M
2021-05-05 13.10 13.64 12.61 13.05 2.1M
2021-05-04 14.17 14.52 12.66 13.20 4.7M
2021-05-03 14.37 14.66 13.64 14.03 3.0M
2021-04-29 14.37 14.91 14.37 14.42 2.6M
2021-04-28 14.76 14.81 14.27 14.32 3.4M
2021-04-27 14.96 15.15 14.47 14.76 4.6M
2021-04-26 15.74 16.08 14.96 15.40 4.5M
2021-04-23 14.96 15.84 14.47 15.74 7.0M
2021-04-22 15.49 15.69 13.93 14.71 7.8M
2021-04-21 15.15 16.08 15.15 15.45 6.2M
2021-04-20 15.35 16.13 14.52 15.98 7.7M
2021-04-19 15.20 15.74 14.66 15.35 12.1M
2021-04-16 13.39 14.37 13.20 14.37 8.8M
2021-04-15 12.22 13.10 11.98 13.10 5.7M
2021-04-14 12.32 12.51 11.39 12.22 7.0M
2021-04-13 13.54 13.54 12.56 12.61 9.6M
2021-04-12 12.95 13.83 12.32 13.49 14.7M
2021-04-09 12.07 12.61 10.80 12.61 13.2M
2021-04-08 11.05 11.49 10.85 11.49 16.0M
2021-04-07 10.12 10.46 10.12 10.46 4.2M
2021-04-06 9.24 9.78 9.10 9.55 3.1M
2021-04-01 9.19 9.29 9.06 9.18 1.1M
2021-03-31 9.33 9.33 9.09 9.17 1.7M
2021-03-30 9.19 9.52 9.12 9.36 1.9M
2021-03-29 8.90 9.29 8.86 9.15 2.6M
2021-03-26 9.09 9.18 8.86 8.91 2.2M
2021-03-25 9.45 9.48 9.04 9.07 2.4M
2021-03-24 9.10 9.66 8.76 9.48 5.4M
2021-03-23 10.70 10.70 9.04 9.30 16.7M
2021-03-22 9.75 9.75 9.58 9.75 3.7M
2021-03-19 8.11 8.87 8.08 8.87 5.7M
2021-03-18 7.92 8.07 7.87 8.07 1.2M
2021-03-17 7.91 7.96 7.80 7.87 1.2M
2021-03-16 7.94 8.02 7.89 7.91 0.6M
2021-03-15 7.98 8.02 7.90 7.94 0.7M
2021-03-12 8.02 8.07 7.90 8.00 0.8M
2021-03-11 8.11 8.26 8.00 8.02 0.8M
2021-03-10 8.07 8.14 8.00 8.07 0.6M
2021-03-09 8.02 8.02 7.88 8.02 0.7M
2021-03-08 8.19 8.21 7.96 8.02 0.8M
2021-03-05 8.03 8.16 7.94 8.02 0.8M
2021-03-04 8.18 8.18 7.92 8.07 0.9M
2021-03-03 7.97 8.20 7.94 8.09 0.7M
2021-03-02 8.15 8.32 7.97 7.97 0.8M
2021-02-26 8.10 8.22 8.08 8.09 1.3M
2021-02-25 8.27 8.41 8.10 8.17 1.2M
2021-02-24 8.50 8.50 7.99 8.22 1.8M
2021-02-23 8.30 8.52 8.12 8.21 1.5M
2021-02-22 8.02 8.54 8.02 8.37 2.4M
2021-02-19 7.92 8.02 7.77 7.97 1.4M
2021-02-18 7.84 7.97 7.81 7.97 1.5M
2021-02-17 7.67 7.91 7.53 7.79 1.0M
2021-02-05 7.44 7.63 7.35 7.53 1.0M
2021-02-04 7.15 7.57 7.10 7.32 1.4M
2021-02-03 7.06 7.22 7.06 7.15 0.5M
2021-02-02 6.89 7.22 6.89 7.06 0.5M
2021-02-01 7.03 7.03 6.83 6.87 1.3M
2021-01-29 7.40 7.40 6.84 7.03 0.9M
2021-01-28 7.23 7.35 7.17 7.33 1.1M
2021-01-27 7.11 7.30 7.11 7.30 0.8M
2021-01-26 7.17 7.51 6.94 7.20 1.6M
2021-01-25 7.30 7.34 7.12 7.17 0.8M
2021-01-22 7.61 7.63 7.20 7.31 1.6M
2021-01-21 7.64 7.97 7.51 7.61 1.4M
2021-01-20 8.07 8.07 7.54 7.57 2.4M
2021-01-19 7.39 8.11 7.39 8.07 3.0M
2021-01-18 7.17 7.42 7.04 7.39 1.1M
2021-01-15 7.48 7.67 7.20 7.41 2.2M
2021-01-14 7.75 7.85 7.64 7.67 1.0M
2021-01-13 7.69 7.92 7.61 7.75 1.4M
2021-01-12 7.97 8.10 7.53 7.69 2.5M
2021-01-11 7.93 8.07 7.65 7.96 1.8M
2021-01-08 8.14 8.37 7.85 7.94 2.8M
2021-01-07 8.64 8.65 8.29 8.38 2.4M
2021-01-06 8.43 8.89 8.31 8.66 5.6M
2021-01-05 8.80 8.90 8.21 8.21 6.7M
2021-01-04 9.68 9.97 8.90 9.11 9.2M